5947 リンナイ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,750	2,760	2,745	2,750	28,200	916.67
2004-12-29	2,750	2,770	2,740	2,745	80,800	915
2004-12-28	2,720	2,780	2,705	2,745	141,300	915
2004-12-27	2,685	2,700	2,670	2,695	84,100	898.33
2004-12-24	2,650	2,670	2,640	2,650	96,500	883.33
2004-12-22	2,640	2,650	2,625	2,630	38,400	876.67
2004-12-21	2,635	2,670	2,600	2,600	82,700	866.67
2004-12-20	2,655	2,660	2,600	2,610	125,900	870
2004-12-17	2,635	2,655	2,635	2,640	95,900	880
2004-12-16	2,610	2,640	2,600	2,630	114,400	876.67
2004-12-15	2,600	2,635	2,595	2,610	81,300	870
2004-12-14	2,585	2,595	2,580	2,580	64,500	860
2004-12-13	2,595	2,605	2,570	2,580	154,800	860
2004-12-10	2,620	2,625	2,580	2,590	233,000	863.33
2004-12-09	2,595	2,605	2,570	2,580	119,100	860
2004-12-08	2,570	2,595	2,555	2,590	134,800	863.33
2004-12-07	2,570	2,580	2,550	2,570	136,500	856.67
2004-12-06	2,610	2,610	2,550	2,570	139,700	856.67
2004-12-03	2,575	2,605	2,560	2,570	106,000	856.67
2004-12-02	2,560	2,590	2,535	2,570	193,800	856.67
2004-12-01	2,570	2,580	2,515	2,520	244,600	840
2004-11-30	2,605	2,610	2,565	2,595	187,800	865
2004-11-29	2,620	2,645	2,590	2,605	184,700	868.33
2004-11-26	2,660	2,660	2,615	2,620	115,600	873.33
2004-11-25	2,595	2,635	2,580	2,620	165,500	873.33
2004-11-24	2,665	2,665	2,570	2,580	224,500	860
2004-11-22	2,665	2,690	2,660	2,660	167,100	886.67
2004-11-19	2,690	2,690	2,650	2,665	236,900	888.33
2004-11-18	2,700	2,720	2,685	2,685	188,000	895
2004-11-17	2,695	2,725	2,685	2,690	193,700	896.67
2004-11-16	2,850	2,850	2,680	2,690	448,400	896.67
2004-11-15	2,940	2,950	2,810	2,855	226,500	951.67
2004-11-12	2,830	2,900	2,820	2,900	142,000	966.67
2004-11-11	2,950	2,980	2,780	2,810	395,900	936.67
2004-11-10	3,030	3,040	2,980	2,990	137,500	996.67
2004-11-09	3,050	3,050	3,000	3,030	88,000	1,010
2004-11-08	2,990	3,070	2,950	3,000	149,600	1,000
2004-11-05	2,975	2,990	2,965	2,975	102,800	991.67
2004-11-04	2,940	2,970	2,925	2,960	107,800	986.67
2004-11-02	2,910	2,950	2,905	2,930	140,900	976.67
2004-11-01	2,905	2,905	2,855	2,875	69,700	958.33
2004-10-29	2,900	2,905	2,870	2,885	88,000	961.67
2004-10-28	2,870	2,900	2,870	2,890	64,600	963.33
2004-10-27	2,835	2,875	2,800	2,835	189,600	945
2004-10-26	2,865	2,875	2,810	2,825	71,600	941.67
2004-10-25	2,885	2,890	2,845	2,865	130,100	955
2004-10-22	2,965	2,965	2,920	2,925	110,600	975
2004-10-21	3,000	3,000	2,920	2,955	141,600	985
2004-10-20	3,010	3,070	3,000	3,000	211,500	1,000
2004-10-19	3,050	3,090	3,040	3,070	118,900	1,023.33
2004-10-18	3,130	3,130	3,070	3,100	46,300	1,033.33
2004-10-15	3,150	3,160	3,100	3,130	53,400	1,043.33
2004-10-14	3,150	3,170	3,130	3,140	43,000	1,046.67
2004-10-13	3,220	3,240	3,160	3,180	35,800	1,060
2004-10-12	3,210	3,280	3,160	3,170	65,700	1,056.67
2004-10-08	3,230	3,320	3,210	3,260	43,300	1,086.67
2004-10-07	3,290	3,350	3,220	3,220	122,100	1,073.33
2004-10-06	3,320	3,320	3,260	3,270	52,300	1,090
2004-10-05	3,330	3,360	3,310	3,330	57,400	1,110
2004-10-04	3,300	3,310	3,270	3,310	76,200	1,103.33
2004-10-01	3,330	3,340	3,260	3,290	141,200	1,096.67
2004-09-30	3,290	3,390	3,280	3,360	180,300	1,120
2004-09-29	3,290	3,300	3,260	3,280	145,000	1,093.33
2004-09-28	3,250	3,280	3,220	3,240	125,900	1,080
2004-09-27	3,230	3,240	3,200	3,240	97,600	1,080
2004-09-24	3,220	3,230	3,180	3,230	164,500	1,076.67
2004-09-22	3,210	3,340	3,210	3,260	196,400	1,086.67
2004-09-21	3,120	3,190	3,120	3,180	137,700	1,060
2004-09-17	3,080	3,100	3,050	3,100	69,700	1,033.33
2004-09-16	3,040	3,070	3,040	3,050	65,700	1,016.67
2004-09-15	3,060	3,100	3,030	3,030	58,300	1,010
2004-09-14	3,130	3,140	3,080	3,100	64,200	1,033.33
2004-09-13	3,110	3,110	3,050	3,100	67,400	1,033.33
2004-09-10	3,050	3,130	3,040	3,090	104,400	1,030
2004-09-09	3,180	3,180	3,100	3,100	29,900	1,033.33
2004-09-08	3,190	3,210	3,140	3,140	41,400	1,046.67
2004-09-07	3,220	3,220	3,160	3,160	55,200	1,053.33
2004-09-06	3,180	3,270	3,150	3,270	94,100	1,090
2004-09-03	3,160	3,250	3,150	3,150	73,100	1,050
2004-09-02	3,160	3,160	3,140	3,160	41,300	1,053.33
2004-09-01	3,170	3,190	3,130	3,170	85,200	1,056.67
2004-08-31	3,130	3,160	3,120	3,160	35,800	1,053.33
2004-08-30	3,150	3,180	3,110	3,180	69,400	1,060
2004-08-27	3,150	3,180	3,150	3,170	38,200	1,056.67
2004-08-26	3,150	3,180	3,130	3,150	73,900	1,050
2004-08-25	3,130	3,150	3,120	3,130	30,400	1,043.33
2004-08-24	3,100	3,150	3,100	3,120	143,200	1,040
2004-08-23	3,150	3,150	3,080	3,100	86,500	1,033.33
2004-08-20	3,150	3,150	3,100	3,120	36,900	1,040
2004-08-19	3,110	3,140	3,070	3,140	54,800	1,046.67
2004-08-18	3,050	3,110	3,020	3,110	90,800	1,036.67
2004-08-17	3,060	3,060	3,010	3,020	43,900	1,006.67
2004-08-16	3,060	3,060	2,990	3,040	53,500	1,013.33
2004-08-13	3,010	3,070	3,010	3,010	70,400	1,003.33
2004-08-12	3,030	3,050	3,020	3,020	62,300	1,006.67
2004-08-11	3,110	3,150	3,050	3,100	65,300	1,033.33
2004-08-10	3,020	3,110	3,010	3,110	74,000	1,036.67
2004-08-09	3,010	3,050	2,980	3,010	55,700	1,003.33
2004-08-06	3,000	3,080	3,000	3,030	38,900	1,010
2004-08-05	3,090	3,170	3,050	3,070	104,100	1,023.33
2004-08-04	3,150	3,170	3,040	3,080	69,100	1,026.67
2004-08-03	3,170	3,180	3,120	3,150	58,100	1,050
2004-08-02	3,240	3,250	3,170	3,220	68,800	1,073.33
2004-07-30	3,230	3,300	3,220	3,290	103,700	1,096.67
2004-07-29	3,190	3,240	3,150	3,160	40,200	1,053.33
2004-07-28	3,190	3,250	3,160	3,180	73,700	1,060
2004-07-27	3,250	3,250	3,180	3,180	41,800	1,060
2004-07-26	3,230	3,240	3,200	3,220	35,400	1,073.33
2004-07-23	3,250	3,260	3,200	3,220	81,400	1,073.33
2004-07-22	3,260	3,260	3,220	3,230	94,500	1,076.67
2004-07-21	3,240	3,250	3,180	3,250	93,700	1,083.33
2004-07-20	3,210	3,260	3,120	3,200	120,300	1,066.67
2004-07-16	3,150	3,180	3,110	3,170	78,600	1,056.67
2004-07-15	3,200	3,210	3,110	3,110	63,400	1,036.67
2004-07-14	3,240	3,250	3,160	3,160	52,200	1,053.33
2004-07-13	3,260	3,260	3,220	3,240	23,600	1,080
2004-07-12	3,260	3,260	3,220	3,220	112,000	1,073.33
2004-07-09	3,210	3,250	3,210	3,250	95,400	1,083.33
2004-07-08	3,180	3,250	3,180	3,210	173,600	1,070
2004-07-07	3,200	3,210	3,150	3,170	123,200	1,056.67
2004-07-06	3,170	3,220	3,130	3,190	87,600	1,063.33
2004-07-05	3,170	3,200	3,120	3,160	87,900	1,053.33
2004-07-02	3,280	3,300	3,240	3,240	60,100	1,080
2004-07-01	3,270	3,310	3,220	3,250	165,200	1,083.33
2004-06-30	3,340	3,340	3,290	3,320	99,600	1,106.67
2004-06-29	3,340	3,350	3,300	3,310	113,200	1,103.33
2004-06-28	3,320	3,380	3,320	3,350	84,200	1,116.67
2004-06-25	3,350	3,360	3,330	3,340	27,900	1,113.33
2004-06-24	3,350	3,380	3,340	3,350	42,600	1,116.67
2004-06-23	3,370	3,400	3,350	3,360	127,100	1,120
2004-06-22	3,340	3,400	3,340	3,360	77,100	1,120
2004-06-21	3,380	3,440	3,340	3,340	101,100	1,113.33
2004-06-18	3,380	3,380	3,320	3,380	84,200	1,126.67
2004-06-17	3,400	3,400	3,320	3,340	70,500	1,113.33
2004-06-16	3,360	3,390	3,320	3,360	116,000	1,120
2004-06-15	3,360	3,370	3,310	3,320	67,100	1,106.67
2004-06-14	3,310	3,380	3,310	3,350	134,500	1,116.67
2004-06-11	3,300	3,380	3,300	3,340	238,500	1,113.33
2004-06-10	3,300	3,410	3,300	3,380	86,200	1,126.67
2004-06-09	3,390	3,440	3,360	3,400	146,800	1,133.33
2004-06-08	3,400	3,400	3,380	3,390	58,100	1,130
2004-06-07	3,340	3,400	3,340	3,400	223,100	1,133.33
2004-06-04	3,300	3,330	3,270	3,330	79,200	1,110
2004-06-03	3,300	3,320	3,220	3,270	87,200	1,090
2004-06-02	3,340	3,340	3,290	3,310	86,100	1,103.33
2004-06-01	3,310	3,330	3,280	3,330	129,600	1,110
2004-05-31	3,260	3,330	3,180	3,300	261,300	1,100
2004-05-28	3,320	3,370	3,240	3,360	603,000	1,120
2004-05-27	3,360	3,380	3,310	3,370	133,500	1,123.33
2004-05-26	3,400	3,450	3,330	3,400	231,200	1,133.33
2004-05-25	3,350	3,360	3,270	3,350	202,000	1,116.67
2004-05-24	3,390	3,440	3,240	3,340	298,800	1,113.33
2004-05-21	3,330	3,450	3,300	3,440	382,200	1,146.67
2004-05-20	3,220	3,310	3,200	3,280	240,300	1,093.33
2004-05-19	3,100	3,270	3,070	3,270	239,600	1,090
2004-05-18	3,090	3,100	3,000	3,070	265,900	1,023.33
2004-05-17	2,870	2,945	2,870	2,870	210,600	956.67
2004-05-14	2,925	2,990	2,925	2,950	143,800	983.33
2004-05-13	3,030	3,030	2,915	2,965	158,800	988.33
2004-05-12	3,100	3,170	2,965	2,990	395,400	996.67
2004-05-11	2,730	2,980	2,705	2,955	125,700	985
2004-05-10	2,860	2,910	2,725	2,800	97,100	933.33
2004-05-07	2,910	2,955	2,910	2,925	56,000	975
2004-05-06	2,995	2,995	2,910	2,920	38,600	973.33
2004-04-30	3,060	3,060	2,885	2,975	81,700	991.67
2004-04-28	3,000	3,040	2,995	3,010	26,700	1,003.33
2004-04-27	2,985	2,995	2,960	2,980	22,200	993.33
2004-04-26	2,935	3,020	2,930	2,985	93,300	995
2004-04-23	3,020	3,050	2,990	3,010	83,100	1,003.33
2004-04-22	3,030	3,100	3,030	3,070	63,300	1,023.33
2004-04-21	2,995	3,050	2,990	3,020	47,300	1,006.67
2004-04-20	2,975	3,050	2,975	3,040	37,800	1,013.33
2004-04-19	3,070	3,070	2,990	3,000	42,500	1,000
2004-04-16	3,010	3,110	3,010	3,060	125,800	1,020
2004-04-15	3,080	3,100	2,955	2,965	127,000	988.33
2004-04-14	2,990	3,070	2,975	3,070	145,800	1,023.33
2004-04-13	2,970	2,995	2,950	2,975	143,400	991.67
2004-04-12	2,915	2,970	2,915	2,960	79,800	986.67
2004-04-09	2,900	2,975	2,890	2,955	170,900	985
2004-04-08	2,915	2,975	2,860	2,910	271,400	970
2004-04-07	2,815	2,840	2,805	2,835	83,900	945
2004-04-06	2,815	2,815	2,765	2,785	65,500	928.33
2004-04-05	2,805	2,810	2,750	2,750	83,100	916.67
2004-04-02	2,690	2,785	2,690	2,725	212,000	908.33
2004-04-01	2,820	2,830	2,770	2,770	64,700	923.33
2004-03-31	2,830	2,835	2,785	2,795	100,700	931.67
2004-03-30	2,840	2,850	2,750	2,800	183,500	933.33
2004-03-29	2,845	2,890	2,830	2,840	68,700	946.67
2004-03-26	2,965	2,985	2,850	2,900	70,500	966.67
2004-03-25	2,915	2,990	2,900	2,965	100,500	988.33
2004-03-24	2,870	2,875	2,840	2,865	116,400	955
2004-03-23	2,840	2,930	2,840	2,900	100,800	966.67
2004-03-22	2,865	2,930	2,810	2,895	62,600	965
2004-03-19	2,885	2,960	2,840	2,905	141,100	968.33
2004-03-18	2,995	2,995	2,860	2,925	91,600	975
2004-03-17	2,840	2,940	2,840	2,940	156,900	980
2004-03-16	2,810	2,835	2,790	2,835	89,700	945
2004-03-15	2,780	2,815	2,780	2,790	53,700	930
2004-03-12	2,725	2,785	2,725	2,765	136,700	921.67
2004-03-11	2,775	2,820	2,750	2,805	71,800	935
2004-03-10	2,770	2,790	2,740	2,780	65,500	926.67
2004-03-09	2,735	2,800	2,735	2,800	44,800	933.33
2004-03-08	2,790	2,795	2,750	2,760	44,200	920
2004-03-05	2,765	2,790	2,735	2,775	71,200	925
2004-03-04	2,725	2,795	2,725	2,790	31,000	930
2004-03-03	2,770	2,795	2,755	2,765	67,400	921.67
2004-03-02	2,760	2,770	2,730	2,760	46,300	920
2004-03-01	2,730	2,800	2,720	2,800	109,000	933.33
2004-02-27	2,685	2,720	2,670	2,720	73,900	906.67
2004-02-26	2,670	2,700	2,600	2,685	59,200	895
2004-02-25	2,650	2,710	2,650	2,685	36,000	895
2004-02-24	2,680	2,700	2,675	2,690	41,200	896.67
2004-02-23	2,645	2,720	2,640	2,700	111,200	900
2004-02-20	2,590	2,620	2,590	2,605	23,800	868.33
2004-02-19	2,595	2,620	2,585	2,610	65,000	870
2004-02-18	2,600	2,645	2,600	2,605	91,400	868.33
2004-02-17	2,640	2,640	2,615	2,625	47,700	875
2004-02-16	2,625	2,640	2,605	2,640	66,000	880
2004-02-13	2,645	2,670	2,615	2,645	94,800	881.67
2004-02-12	2,610	2,675	2,610	2,650	155,600	883.33
2004-02-10	2,555	2,610	2,550	2,600	134,300	866.67
2004-02-09	2,550	2,560	2,530	2,550	42,400	850
2004-02-06	2,555	2,555	2,490	2,505	38,300	835
2004-02-05	2,550	2,555	2,510	2,555	53,300	851.67
2004-02-04	2,530	2,580	2,515	2,550	113,600	850
2004-02-03	2,520	2,525	2,470	2,515	50,800	838.33
2004-02-02	2,515	2,530	2,490	2,515	55,900	838.33
2004-01-30	2,485	2,500	2,465	2,490	79,900	830
2004-01-29	2,505	2,535	2,505	2,510	101,000	836.67
2004-01-28	2,495	2,535	2,485	2,510	74,500	836.67
2004-01-27	2,535	2,560	2,525	2,535	79,800	845
2004-01-26	2,540	2,550	2,525	2,535	97,900	845
2004-01-23	2,530	2,540	2,500	2,525	48,500	841.67
2004-01-22	2,490	2,520	2,490	2,520	88,700	840
2004-01-21	2,490	2,510	2,470	2,490	78,100	830
2004-01-20	2,485	2,530	2,485	2,495	39,400	831.67
2004-01-19	2,485	2,500	2,475	2,485	52,600	828.33
2004-01-16	2,475	2,490	2,465	2,485	63,000	828.33
2004-01-15	2,530	2,540	2,465	2,485	100,500	828.33
2004-01-14	2,525	2,525	2,500	2,505	85,000	835
2004-01-13	2,515	2,520	2,485	2,500	83,500	833.33
2004-01-09	2,515	2,535	2,490	2,510	150,200	836.67
2004-01-08	2,520	2,570	2,515	2,540	85,200	846.67
2004-01-07	2,520	2,550	2,520	2,530	73,400	843.33
2004-01-06	2,515	2,570	2,500	2,505	143,800	835
2004-01-05	2,550	2,555	2,490	2,515	77,200	838.33

分割・併合履歴： [2023-03-30]1株→3株 [1994-09-27]1株→1.1株 [1991-09-25]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.15株